金辰股份 sh.603396
34.79
-2.47%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 28.43 | 28.95 | 28.12 | 28.43 | +0.71% | 0.90 | 2.30% |
| 2025-08-19 | 28.35 | 28.44 | 28.15 | 28.23 | -0.81% | 0.74 | 1.89% |
| 2025-08-18 | 28.65 | 28.84 | 28.29 | 28.46 | +0.42% | 1.44 | 3.64% |
| 2025-08-15 | 27.60 | 28.60 | 27.60 | 28.34 | +2.68% | 1.31 | 3.35% |
| 2025-08-14 | 28.24 | 28.32 | 27.60 | 27.60 | -2.30% | 0.90 | 2.34% |
| 2025-08-13 | 28.24 | 28.43 | 28.02 | 28.25 | +0.04% | 0.69 | 1.75% |
| 2025-08-12 | 28.66 | 28.66 | 28.06 | 28.24 | -1.57% | 0.71 | 1.82% |
| 2025-08-11 | 28.19 | 28.69 | 28.18 | 28.69 | +1.77% | 0.89 | 2.25% |
| 2025-08-08 | 28.13 | 28.55 | 27.95 | 28.19 | -0.25% | 0.67 | 1.72% |
| 2025-08-07 | 28.80 | 29.03 | 28.16 | 28.26 | -1.15% | 0.86 | 2.17% |
| 2025-08-06 | 28.78 | 28.86 | 28.39 | 28.59 | -0.66% | 0.90 | 2.27% |
| 2025-08-05 | 28.10 | 28.85 | 28.01 | 28.78 | +2.42% | 1.38 | 3.49% |
| 2025-08-04 | 28.04 | 28.24 | 27.50 | 28.10 | +0.11% | 1.06 | 2.72% |
| 2025-08-01 | 27.79 | 29.00 | 27.75 | 28.07 | +0.97% | 1.97 | 5.01% |
| 2025-07-31 | 29.02 | 29.27 | 27.63 | 27.80 | -2.49% | 1.89 | 4.84% |
| 2025-07-30 | 29.73 | 32.23 | 28.50 | 28.51 | -4.33% | 3.38 | 8.26% |
| 2025-07-29 | 28.24 | 29.99 | 27.95 | 29.80 | +5.86% | 2.11 | 5.25% |
| 2025-07-28 | 28.00 | 28.36 | 27.83 | 28.15 | +0.57% | 0.74 | 1.89% |
| 2025-07-25 | 28.10 | 28.16 | 27.91 | 27.99 | -0.04% | 0.51 | 1.32% |
| 2025-07-24 | 27.48 | 28.03 | 27.41 | 28.00 | +1.82% | 0.84 | 2.17% |